| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 260,400 | 0 | 0 |
5.80
6.10
5.80
|
|
2 tháng
(2025-11-28) |
0.10 | 1.75% | 308,000 | 0 | 0 |
5.50
6.10
5.80
|
|
3 tháng
(2025-10-29) |
-0.10 | -1.69% | 776,500 | 0 | 0 |
5.50
6.30
5.80
|
|
6 tháng
(2025-07-31) |
-0.10 | -1.69% | 1,652,700 | 0 | 0 |
5.50
6.60
5.80
|
|
12 tháng
(2025-02-03) |
0.10 | 1.75% | 4,540,700 | 3,500 | 0.0 |
5.30
7.40
5.80
|
|
24 tháng
(2024-02-07) |
1.10 | 23.40% | 9,190,708 | 3,500 | -0.0 |
4.50
9.30
5.80
|
|
36 tháng
(2023-02-13) |
1.50 | 34.88% | 13,011,027 | 3,500 | -0.0 |
3.10
9.30
5.80
|
|
60 tháng
(2021-02-22) |
-3.40 | -36.96% | 13,565,127 | 3,500 | -0.0 |
3.10
17.30
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/09/2025 |
5.90
|
7,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 03/09/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/08/2025 |
5.90
|
9,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/08/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/08/2025 |
5.80
|
18,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/08/2025 |
5.90
|
4,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/08/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/08/2025 |
5.90
|
10,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/08/2025 |
5.80
|
7,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/08/2025 |
5.80
|
13,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/08/2025 |
5.80
|
96,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/08/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/08/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/08/2025 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/08/2025 |
5.80
|
33,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/08/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/08/2025 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/08/2025 |
5.90
|
1,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 31/07/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/07/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/07/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/07/2025 |
5.80
|
5,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/07/2025 |
5.80
|
3,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/07/2025 |
5.70
|
2,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/07/2025 |
5.70
|
7,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/07/2025 |
5.80
|
3,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/07/2025 |
5.80
|
7,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/07/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 17/07/2025 |
5.90
|
700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 16/07/2025 |
5.80
|
36,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/07/2025 |
5.90
|
8,300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/07/2025 |
5.80
|
42,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/07/2025 |
5.90
|
57,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/07/2025 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/07/2025 |
5.70
|
10,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/07/2025 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/07/2025 |
5.70
|
900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/07/2025 |
5.80
|
1,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/07/2025 |
5.70
|
600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 02/07/2025 |
5.80
|
9,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/07/2025 |
5.90
|
5,100 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| 30/06/2025 |
5.80
|
2,100 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
| 27/06/2025 |
5.80
|
500 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 26/06/2025 |
5.80
|
3,800 | 7.40 | 7.40 | 5.80 | 0 | 0 | 0 |
| 25/06/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 24/06/2025 |
5.70
|
2,300 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
| 23/06/2025 |
5.80
|
6,300 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
| 20/06/2025 |
5.70
|
10,100 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
| 19/06/2025 |
5.70
|
5,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/06/2025 |
5.80
|
700 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 17/06/2025 |
5.80
|
9,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/06/2025 |
5.70
|
1,600 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 13/06/2025 |
5.70
|
6,500 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
| 12/06/2025 |
5.70
|
12,900 | 6.90 | 6.90 | 5.70 | 0 | 0 | 0 |
| 11/06/2025 |
5.70
|
300 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 10/06/2025 |
5.70
|
1,000 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 09/06/2025 |
5.70
|
26,800 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
| 06/06/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/06/2025 |
5.70
|
4,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/06/2025 |
5.70
|
6,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/06/2025 |
5.70
|
16,600 | 6.40 | 6.40 | 5.40 | 0 | 0 | 0 |
| 02/06/2025 |
5.80
|
10,500 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 30/05/2025 |
5.70
|
20,800 | 6.60 | 6.60 | 5.70 | 3,500 | 0 | 0 |
| 29/05/2025 |
5.80
|
25,700 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
| 28/05/2025 |
5.60
|
41,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/05/2025 |
5.70
|
1,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/05/2025 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/05/2025 |
5.60
|
5,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/05/2025 |
5.70
|
50,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/05/2025 |
5.80
|
4,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/05/2025 |
5.90
|
70,400 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 19/05/2025 |
5.70
|
15,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/05/2025 |
5.60
|
11,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/05/2025 |
5.50
|
24,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/05/2025 |
5.50
|
10,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/05/2025 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/05/2025 |
5.50
|
4,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/05/2025 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/05/2025 |
5.50
|
23,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/05/2025 |
5.50
|
115,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/05/2025 |
5.60
|
34,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/05/2025 |
5.70
|
15,200 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 29/04/2025 |
6.40
|
57,300 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 28/04/2025 |
5.80
|
74,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/04/2025 |
5.60
|
25,500 | 5.60 | 5.70 | 4.90 | 0 | 0 | 0 |
| 24/04/2025 |
5.60
|
5,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/04/2025 |
5.70
|
15,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/04/2025 |
5.60
|
45,100 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
| 21/04/2025 |
5.70
|
29,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/04/2025 |
5.60
|
17,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/04/2025 |
5.70
|
57,000 | 6 | 6.80 | 5.70 | 0 | 0 | 0 |
| 16/04/2025 |
6.10
|
74,200 | 7 | 7.30 | 6 | 0 | 0 | 0 |
| 15/04/2025 |
6.60
|
164,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 14/04/2025 |
6.30
|
139,800 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |